CTCP Tập đoàn Thủy sản Minh Phú (mpc)

16.20
0.50
(3.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.50 -3.03% 1,022,800 268,100 4.5
16
17
16.20
2 tháng
(2025-12-01) 		-1.14 -6.65% 2,113,600 898,100 15.0
16
17.14
16.20
3 tháng
(2025-10-30) 		-1.14 -6.65% 3,958,300 1,401,900 23.7
16
17.73
16.20
6 tháng
(2025-08-01) 		1.03 6.86% 16,713,000 3,555,200 57.7
14.68
17.73
16.20
12 tháng
(2025-02-03) 		1.42 9.75% 40,779,053 -520,060 39.5
8.96
17.73
16.20
24 tháng
(2024-02-15) 		0.16 1.03% 66,983,800 -745,920 35.1
8.96
17.73
16.20
36 tháng
(2023-02-13) 		-0.11 -0.69% 121,717,931 2,850,203 100.4
8.96
18.40
16.20
60 tháng
(2021-02-23) 		1.35 9.20% 187,282,697 4,450,393 146.2
8.96
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2012
4.13
 27,670 4.12 4.32 4.13 2,000 0 0.1
07/05/2012
4.12
 13,230 4.00 4.20 4.07 0 0 0
04/05/2012
4.00
 46,610 3.92 4.07 3.87 0 500 -0.0
03/05/2012
3.92
 7,730 3.87 3.92 3.76 0 200 -0.0
02/05/2012
3.87
 5,560 3.84 4.03 3.87 0 500 -0.0
27/04/2012
3.84
 15,180 3.67 3.84 3.67 100 3,730 -0.1
26/04/2012
3.67
 20 3.71 3.80 3.67 0 0 0
25/04/2012
3.71
 5,730 3.67 3.71 3.69 0 1,690 -0.0
24/04/2012
3.67
 12,960 3.67 3.67 3.67 0 4,060 -0.1
23/04/2012
3.67
 3,000 3.81 3.81 3.67 1,000 3,000 -0.1
20/04/2012
3.81
 100 4.00 4.00 3.81 0 0 0
19/04/2012
4.00
 8,620 4.00 4.00 3.80 0 0 0
18/04/2012
4.00
 12,060 3.99 4.00 3.87 0 900 -0.0
17/04/2012
3.99
 18,670 3.80 3.99 3.76 0 1,900 -0.1
16/04/2012
3.80
 4,140 3.80 3.80 3.73 1,000 0 0.0
13/04/2012
3.80
 1,000 3.80 3.80 3.80 1,000 0 0.0
12/04/2012
3.80
 11,960 3.63 3.80 3.61 0 400 -0.0
11/04/2012
3.63
 2,190 3.60 3.69 3.52 0 0 0
10/04/2012
3.60
 11,890 3.60 3.63 3.60 0 2,040 -0.1
09/04/2012
3.60
 1,870 3.69 3.69 3.60 0 0 0
06/04/2012
3.69
 1,510 3.73 3.73 3.69 0 460 -0.0
05/04/2012
3.73
 4,540 3.73 3.73 3.55 0 470 -0.0
04/04/2012
3.73
 18,030 3.85 4.00 3.68 2,000 1,830 0.0
03/04/2012
3.85
 9,040 3.87 3.87 3.68 0 5,970 -0.2
30/03/2012
3.87
 53,110 3.87 3.87 3.68 0 12,170 -0.4
29/03/2012
3.87
 41,150 3.80 3.91 3.73 0 0 0
28/03/2012
3.80
 64,010 4.00 4.00 3.80 200 20,280 -0.6
27/03/2012
4.00
 72,160 3.93 4.07 3.79 0 1,920 -0.1
26/03/2012
3.93
 61,100 3.77 3.96 3.77 50 11,020 -0.3
23/03/2012
3.77
 77,240 3.60 3.77 3.53 0 27,060 -0.8
22/03/2012
3.60
 92,270 3.44 3.60 3.47 200 2,880 -0.1
21/03/2012
3.44
 87,480 3.29 3.45 3.37 1,940 44,000 -1.1
20/03/2012
3.29
 120,320 3.15 3.29 3.12 2,040 19,300 -0.4
19/03/2012
3.15
 10,680 3.15 3.27 3.15 0 410 -0.0
16/03/2012
3.15
 22,360 3.04 3.19 3.07 100 0 0.0
15/03/2012
3.04
 31,040 2.91 3.04 2.93 200 300 -0.0
14/03/2012
2.91
 97,410 2.77 2.91 2.77 25,000 0 0.5
13/03/2012
2.77
 11,470 2.73 2.80 2.72 6,180 500 0.1
12/03/2012
2.73
 83,200 2.73 2.79 2.72 32,150 0 0.7
09/03/2012
2.73
 119,870 2.71 2.80 2.71 60,050 0 1.2
08/03/2012
2.71
 12,390 2.71 2.71 2.68 5,070 0 0.1
07/03/2012
2.71
 67,950 2.67 2.71 2.65 39,920 0 0.8
06/03/2012
2.67
 320,630 2.77 2.91 2.67 182,000 142,860 0.8
05/03/2012
2.77
 116,500 2.65 2.77 2.71 63,000 94,280 -0.6
02/03/2012
2.65
 18,550 2.53 2.65 2.55 0 0 0
01/03/2012
2.53
 48,560 2.56 2.56 2.52 6,750 40,000 -0.6
29/02/2012
2.56
 70,040 2.57 2.67 2.56 11,970 41,610 -0.6
28/02/2012
2.57
 93,370 2.47 2.59 2.49 1,970 0 0.0
27/02/2012
2.47
 34,860 2.47 2.49 2.47 1,970 0 0.0
24/02/2012
2.47
 23,200 2.47 2.47 2.47 0 0 0
23/02/2012
2.47
 30,820 2.37 2.48 2.35 5,000 0 0.1
22/02/2012
2.37
 15,070 2.27 2.37 2.29 4,780 0 0.1
21/02/2012
2.27
 99,090 2.31 2.36 2.27 2,000 2,390 -0.0
20/02/2012
2.31
 10,810 2.27 2.31 2.27 4,800 0 0.1
17/02/2012
2.27
 74,320 2.20 2.27 2.20 0 0 0
16/02/2012
2.20
 47,250 2.25 2.27 2.20 0 14,000 -0.2
15/02/2012
2.25
 64,320 2.31 2.31 2.25 200 12,050 -0.2
14/02/2012
2.31
 56,210 2.35 2.36 2.27 3,770 27,280 -0.4
13/02/2012
2.35
 64,990 2.47 2.47 2.35 0 25,110 -0.4
10/02/2012
2.47
 50,260 2.49 2.53 2.44 3,000 0 0.1
09/02/2012
2.49
 47,560 2.53 2.53 2.49 0 0 0
08/02/2012
2.53
 70,710 2.47 2.53 2.45 14,600 0 0.3
07/02/2012
2.47
 51,770 2.47 2.53 2.43 21,840 0 0.4
06/02/2012
2.47
 43,500 2.53 2.53 2.44 1,000 0 0.0
03/02/2012
2.53
 41,070 2.61 2.61 2.52 0 0 0
02/02/2012
2.61
 30,750 2.51 2.61 2.52 0 0 0
01/02/2012
2.51
 21,940 2.51 2.53 2.51 36,140 25,110 0.2
31/01/2012
2.51
 83,500 2.51 2.52 2.47 88,610 40,580 0.9
30/01/2012
2.51
 20,890 2.43 2.51 2.45 0 5,690 -0.1
20/01/2012
2.43
 65,680 2.43 2.44 2.40 45,910 0 0.8
19/01/2012
2.43
 18,250 2.44 2.47 2.40 0 0 0
18/01/2012
2.44
 14,960 2.41 2.44 2.33 0 0 0
17/01/2012
2.41
 27,500 2.43 2.43 2.37 0 7,500 -0.1
16/01/2012
2.43
 16,750 2.32 2.43 2.43 0 11,050 -0.2
13/01/2012
2.32
 39,390 2.39 2.40 2.32 7,400 950 0.1
12/01/2012
2.39
 23,510 2.40 2.44 2.35 4,100 0 0.1
11/01/2012
2.40
 21,160 2.43 2.45 2.40 5,500 0 0.1
10/01/2012
2.43
 83,240 2.32 2.43 2.32 15,210 0 0.3
09/01/2012
2.32
 56,910 2.24 2.32 2.24 3,450 0 0.1
06/01/2012
2.24
 60,510 2.24 2.27 2.24 17,870 0 0.3
05/01/2012
2.24
 70,360 2.13 2.24 2.09 17,050 0 0.3
04/01/2012
2.13
 41,370 2.04 2.13 2.12 0 0 0
03/01/2012
2.04
 44,380 1.95 2.04 1.96 550 0 0.0
30/12/2011
1.95
 191,040 1.99 1.99 1.91 18,120 138,500 -1.7
29/12/2011
1.99
 194,790 2.03 2.04 1.93 15,300 144,930 -1.9
28/12/2011
2.03
 150,450 2.13 2.17 2.03 300 110,850 -1.7
27/12/2011
2.13
 62,220 2.24 2.24 2.13 9,490 50,800 -0.7
26/12/2011
2.24
 20,930 2.23 2.24 2.12 12,990 6,060 0.1
23/12/2011
2.23
 12,260 2.23 2.23 2.16 0 0 0
22/12/2011
2.23
 15,210 2.27 2.27 2.19 300 12,660 -0.2
21/12/2011
2.27
 27,550 2.35 2.35 2.27 0 27,350 -0.5
20/12/2011
2.35
 16,210 2.25 2.35 2.24 0 11,260 -0.2
19/12/2011
2.25
 82,250 2.36 2.36 2.25 0 81,830 -1.4
16/12/2011
2.36
 9,730 2.36 2.40 2.29 1,820 7,290 -0.1
15/12/2011
2.36
 3,000 2.47 2.47 2.35 0 1,700 -0.0
14/12/2011
2.47
 9,960 2.59 2.59 2.47 100 2,730 -0.0
13/12/2011
2.59
 7,820 2.72 2.72 2.59 100 7,750 -0.1
12/12/2011
2.72
 47,540 2.64 2.72 2.53 100 24,600 -0.5
09/12/2011
2.64
 3,400 2.72 2.75 2.64 0 0 0
08/12/2011
2.72
 50,060 2.76 2.76 2.72 95,330 87,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |